申科股份 (002633) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.16	11.21	-0.07	-0.62%	10.86	11.36	65773	7300	4.41%
2025-04-02	11.53	11.28	-0.21	-1.83%	11.23	11.59	53991	6150	3.62%
2025-04-01	11.62	11.49	0.00	0.00%	11.39	11.62	57510	6621	3.85%
2025-03-31	11.21	11.49	0.05	0.44%	10.96	11.52	85631	9598	5.74%
2025-03-28	11.75	11.44	-0.25	-2.14%	11.33	11.85	111096	12814	7.44%
2025-03-27	12.39	11.69	-0.83	-6.63%	11.63	12.44	154196	18291	10.33%
2025-03-26	11.80	12.52	-0.40	-3.10%	11.80	12.78	203462	24992	13.63%
2025-03-25	12.92	12.92	-1.44	-10.03%	12.92	13.48	180778	23512	12.11%
2025-03-24	17.03	14.36	-1.34	-8.54%	14.16	17.03	394976	62204	26.46%
2025-03-21	14.24	15.70	1.43	10.02%	13.83	15.70	232703	35570	15.59%
2025-03-20	13.07	14.27	1.30	10.02%	12.66	14.27	263620	35248	17.66%
2025-03-19	11.81	12.97	1.18	10.01%	11.61	12.97	128835	16281	8.63%
2025-03-18	11.97	11.79	-0.48	-3.91%	11.52	12.05	59032	6957	3.95%
2025-03-17	11.98	12.27	0.25	2.08%	11.90	12.63	68127	8301	4.56%
2025-03-14	12.16	12.02	-0.18	-1.48%	11.75	12.25	50707	6068	3.40%
2025-03-13	11.87	12.20	0.29	2.43%	11.67	12.37	71342	8576	4.78%
2025-03-12	11.65	11.91	0.29	2.50%	11.51	12.10	45578	5416	3.05%
2025-03-11	11.49	11.62	-0.10	-0.85%	11.39	11.70	36313	4196	2.43%
2025-03-10	11.13	11.72	0.59	5.30%	11.13	11.85	59800	6900	4.01%
2025-03-07	11.54	11.13	-0.39	-3.39%	11.06	11.54	36342	4087	2.43%
2025-03-06	11.47	11.52	0.02	0.17%	11.41	11.56	32839	3774	2.20%
2025-03-05	11.21	11.50	0.29	2.59%	11.01	11.65	48132	5473	3.22%
2025-03-04	10.87	11.21	0.18	1.63%	10.87	11.30	24827	2772	1.66%
2025-03-03	11.01	11.03	0.04	0.36%	10.89	11.22	28814	3186	1.93%
2025-02-28	11.49	10.99	-0.57	-4.93%	10.94	11.54	39118	4357	2.62%
2025-02-27	11.46	11.56	0.10	0.87%	11.30	11.86	56860	6572	3.81%
2025-02-26	11.33	11.46	0.14	1.24%	11.25	11.70	38970	4460	2.61%
2025-02-25	11.40	11.32	-0.15	-1.31%	11.23	11.55	32930	3740	2.21%
2025-02-24	11.40	11.47	-0.13	-1.12%	11.29	11.75	46496	5330	3.11%
2025-02-21	11.81	11.60	-0.31	-2.60%	11.51	12.39	68401	8035	4.58%
2025-02-20	11.30	11.91	0.64	5.68%	11.20	12.18	76237	9020	5.11%
2025-02-19	11.02	11.27	0.25	2.27%	11.02	11.50	20650	2320	1.38%
2025-02-18	11.36	11.02	-0.34	-2.99%	10.98	11.47	22679	2544	1.52%
2025-02-17	10.87	11.36	0.50	4.60%	10.85	11.37	35786	4010	2.40%
2025-02-14	10.94	10.86	-0.09	-0.82%	10.78	11.11	22507	2455	1.51%
2025-02-13	11.26	10.95	-0.30	-2.67%	10.95	11.28	24135	2676	1.62%
2025-02-12	11.26	11.25	-0.08	-0.71%	11.20	11.37	26004	2932	1.74%
2025-02-11	11.32	11.33	0.01	0.09%	11.21	11.41	22181	2505	1.49%
2025-02-10	11.26	11.32	0.07	0.62%	11.15	11.34	26070	2936	1.75%
2025-02-07	11.11	11.25	0.09	0.81%	11.10	11.48	31304	3529	2.10%
2025-02-06	11.30	11.16	0.02	0.18%	10.91	11.30	22466	2490	1.50%
2025-02-05	11.02	11.14	0.24	2.20%	10.91	11.28	29070	3234	1.95%
2025-01-27	10.80	10.90	0.21	1.96%	10.77	11.41	46660	5179	3.13%
2025-01-24	10.70	10.69	0.01	0.09%	10.52	10.72	29969	3176	2.01%
2025-01-23	10.84	10.68	-0.07	-0.65%	10.65	11.03	26960	2939	1.81%
2025-01-22	10.81	10.75	-0.06	-0.56%	10.61	10.89	19873	2134	1.33%
2025-01-21	11.07	10.81	-0.15	-1.37%	10.72	11.15	26091	2832	1.75%
2025-01-20	10.62	10.96	0.31	2.91%	10.42	11.05	30035	3254	2.01%
2025-01-17	10.52	10.65	0.01	0.09%	10.42	10.72	26737	2824	1.79%
2025-01-16	10.46	10.64	0.23	2.21%	10.37	10.83	30635	3246	2.05%
2025-01-15	10.33	10.41	0.09	0.87%	10.33	10.71	26863	2805	1.80%
2025-01-14	9.97	10.32	0.54	5.52%	9.85	10.40	30066	3076	2.01%
2025-01-13	9.66	9.78	0.05	0.51%	9.34	9.84	23871	2299	1.60%
2025-01-10	10.17	9.73	-0.44	-4.33%	9.73	10.30	21522	2151	1.44%
2025-01-09	10.26	10.17	-0.05	-0.49%	10.14	10.30	16557	1692	1.11%
2025-01-08	10.18	10.22	0.09	0.89%	9.86	10.30	29153	2953	1.95%
2025-01-07	9.63	10.13	0.30	3.05%	9.63	10.15	23521	2351	1.58%
2025-01-06	9.87	9.83	-0.10	-1.01%	9.43	10.01	30854	3010	2.07%
2025-01-03	10.83	9.93	-0.86	-7.97%	9.90	10.94	54622	5633	3.66%
2025-01-02	10.71	10.79	0.04	0.37%	10.48	11.17	46390	5036	3.11%
2024-12-31	10.62	10.75	0.16	1.51%	10.59	11.10	53123	5759	3.56%
2024-12-30	10.55	10.59	0.04	0.38%	10.33	11.18	59242	6391	3.97%
2024-12-27	10.68	10.55	-0.03	-0.28%	10.54	10.76	25185	2683	1.69%
2024-12-26	10.38	10.58	0.20	1.93%	10.36	10.73	24233	2565	1.62%